| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 32.08 | 32.42 | 31.96 | 32.4 | 32.4 | +0.4 (+1.25%) | 838,739 |
| 19 Dec 2019 | USD | 31.68 | 32.03 | 31.65 | 32 | 32 | +0.25 (+0.79%) | 844,883 |
| 18 Dec 2019 | USD | 31.5 | 31.85 | 31.37 | 31.75 | 31.75 | +0.24 (+0.76%) | 635,347 |
| 17 Dec 2019 | USD | 31.45 | 31.65 | 31.275 | 31.51 | 31.51 | +0.07 (+0.22%) | 731,227 |
| 16 Dec 2019 | USD | 31.24 | 31.53 | 31.11 | 31.44 | 31.44 | +0.17 (+0.54%) | 811,636 |
| 13 Dec 2019 | USD | 31.29 | 31.42 | 30.905 | 31.27 | 31.27 | -0.02 (-0.06%) | 895,842 |
| 12 Dec 2019 | USD | 31.79 | 31.88 | 31.24 | 31.29 | 31.29 | -0.53 (-1.67%) | 1,048,230 |
| 11 Dec 2019 | USD | 32.4 | 32.44 | 31.73 | 31.82 | 31.82 | -0.61 (-1.88%) | 567,604 |
| 10 Dec 2019 | USD | 32.7 | 32.825 | 32.4 | 32.43 | 32.43 | -0.27 (-0.83%) | 405,192 |
| 9 Dec 2019 | USD | 32.86 | 32.86 | 32.65 | 32.7 | 32.7 | -0.1 (-0.30%) | 451,932 |
| 6 Dec 2019 | USD | 32.76 | 32.96 | 32.7 | 32.8 | 32.8 | +0.07 (+0.21%) | 340,900 |
| 5 Dec 2019 | USD | 32.67 | 32.95 | 32.61 | 32.73 | 32.73 | 0.0 (0.0%) | 398,765 |
| 4 Dec 2019 | USD | 32.84 | 33.05 | 32.62 | 32.73 | 32.73 | -0.21 (-0.64%) | 960,180 |
| 3 Dec 2019 | USD | 32.53 | 33.09 | 32.52 | 32.94 | 32.94 | +0.36 (+1.10%) | 551,514 |
| 2 Dec 2019 | USD | 32.8 | 32.9 | 32.545 | 32.58 | 32.58 | -0.27 (-0.82%) | 409,950 |
| 29 Nov 2019 | USD | 33.06 | 33.06 | 32.85 | 32.85 | 32.85 | -0.16 (-0.48%) | 249,290 |
| 28 Nov 2019 | USD | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.83 | 33.01 | 32.72 | 33.01 | 33.01 | +0.17 (+0.52%) | 218,786 |
| 26 Nov 2019 | USD | 32.61 | 32.85 | 32.56 | 32.84 | 32.84 | +0.27 (+0.83%) | 382,661 |
| 25 Nov 2019 | USD | 32.38 | 32.615 | 32.285 | 32.57 | 32.57 | +0.25 (+0.77%) | 656,470 |
| 22 Nov 2019 | USD | 32.76 | 32.76 | 32.19 | 32.32 | 32.32 | -0.35 (-1.07%) | 516,055 |
| 21 Nov 2019 | USD | 33.13 | 33.13 | 32.62 | 32.67 | 32.67 | -0.58 (-1.74%) | 747,709 |
| 20 Nov 2019 | USD | 32.95 | 33.3 | 32.83 | 33.25 | 33.25 | +0.32 (+0.97%) | 921,644 |
| 19 Nov 2019 | USD | 32.69 | 32.94 | 32.54 | 32.93 | 32.93 | +0.33 (+1.01%) | 624,757 |
| 18 Nov 2019 | USD | 32.32 | 32.62 | 32.32 | 32.6 | 32.6 | +0.3 (+0.93%) | 446,401 |
| 15 Nov 2019 | USD | 32.27 | 32.36 | 32.16 | 32.3 | 32.3 | +0.01 (+0.03%) | 482,358 |
| 14 Nov 2019 | USD | 32.02 | 32.3 | 31.865 | 32.29 | 32.29 | +0.33 (+1.03%) | 529,804 |
| 13 Nov 2019 | USD | 31.78 | 32.06 | 31.75 | 31.96 | 31.96 | +0.27 (+0.85%) | 610,384 |
| 12 Nov 2019 | USD | 31.96 | 32.07 | 31.66 | 31.69 | 31.69 | -0.22 (-0.69%) | 661,556 |
| 11 Nov 2019 | USD | 31.9 | 32.115 | 31.7 | 31.91 | 31.91 | +0.01 (+0.03%) | 351,313 |
